Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).
Open a New Account, or Login if you're a client.
| Symbol | Bid | Ask | Last | Change | Volume | Open Interest | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
TSMIn the Money | $109.55In the Money | $110.50In the Money | $95.60In the Money | $0.00In the Money | ---In the Money | 220In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11,432Out of the Money | |
TSMIn the Money | $104.55In the Money | $105.65In the Money | $61.60In the Money | $0.00In the Money | ---In the Money | 7In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 14,136Out of the Money | |
TSMIn the Money | $99.55In the Money | $100.50In the Money | $90.35In the Money | $0.00In the Money | ---In the Money | 17In the Money | TSMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.21Out of the Money | $0.20Out of the Money | 5Out of the Money | 1,421Out of the Money | |
TSMIn the Money | $94.55In the Money | $95.55In the Money | $86.95In the Money | $0.00In the Money | ---In the Money | 120In the Money | TSMOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,920Out of the Money | |
TSMIn the Money | $89.55In the Money | $90.55In the Money | $37.90In the Money | $0.00In the Money | ---In the Money | 38In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12,266Out of the Money | |
TSMIn the Money | $84.55In the Money | $85.50In the Money | $81.71In the Money | $0.00In the Money | ---In the Money | 68In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 14,132Out of the Money | |
TSMIn the Money | $79.55In the Money | $80.55In the Money | $77.86In the Money | $0.00In the Money | ---In the Money | 118In the Money | TSMOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,569Out of the Money | |
TSMIn the Money | $74.55In the Money | $75.60In the Money | $80.00In the Money | $0.00In the Money | ---In the Money | 634In the Money | TSMOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 20,937Out of the Money | |
TSMIn the Money | $69.60In the Money | $70.70In the Money | $69.93In the Money | $2.96In the Money | 100In the Money | 334In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,326Out of the Money | |
TSMIn the Money | $64.60In the Money | $65.55In the Money | $63.95In the Money | $0.35In the Money | 3In the Money | 1,014In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 1Out of the Money | 9,371Out of the Money | |
TSMIn the Money | $59.65In the Money | $60.60In the Money | $60.03In the Money | $3.53In the Money | 100In the Money | 3,021In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 26Out of the Money | 7,049Out of the Money | |
TSMIn the Money | $54.60In the Money | $55.60In the Money | $49.54In the Money | $0.00In the Money | ---In the Money | 5,034In the Money | TSMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 16Out of the Money | 5,480Out of the Money | |
TSMIn the Money | $49.60In the Money | $50.70In the Money | $48.90In the Money | $1.56In the Money | 5In the Money | 7,120In the Money | TSMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 136Out of the Money | 6,026Out of the Money | |
TSMIn the Money | $44.65In the Money | $45.65In the Money | $44.41In the Money | $3.97In the Money | 3In the Money | 3,292In the Money | TSMOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.05Out of the Money | 1Out of the Money | 3,013Out of the Money | |
TSMIn the Money | $39.65In the Money | $40.65In the Money | $39.63In the Money | $5.03In the Money | 8In the Money | 16,513In the Money | TSMOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.08Out of the Money | 17Out of the Money | 11,763Out of the Money | |
TSMIn the Money | $34.70In the Money | $35.75In the Money | $34.50In the Money | $5.20In the Money | 18In the Money | 12,319In the Money | TSMOut of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.16Out of the Money | $-0.06Out of the Money | 9Out of the Money | 11,737Out of the Money | |
TSMIn the Money | $29.75In the Money | $30.75In the Money | $28.05In the Money | $4.38In the Money | 3In the Money | 5,610In the Money | TSMOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $-0.08Out of the Money | 56Out of the Money | 6,615Out of the Money | |
TSMIn the Money | $24.80In the Money | $25.80In the Money | $24.40In the Money | $4.35In the Money | 35In the Money | 7,517In the Money | TSMOut of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.22Out of the Money | $-0.17Out of the Money | 1,006Out of the Money | 8,870Out of the Money | |
TSMIn the Money | $20.10In the Money | $21.00In the Money | $19.45In the Money | $3.90In the Money | 56In the Money | 6,341In the Money | TSMOut of the Money | $0.28Out of the Money | $0.34Out of the Money | $0.33Out of the Money | $-0.28Out of the Money | 54Out of the Money | 7,944Out of the Money | |
TSMIn the Money | $15.25In the Money | $16.05In the Money | $15.10In the Money | $2.90In the Money | 384In the Money | 22,175In the Money | TSMOut of the Money | $0.56Out of the Money | $0.63Out of the Money | $0.63Out of the Money | $-0.51Out of the Money | 96Out of the Money | 13,067Out of the Money | |
TSMIn the Money | $14.55In the Money | $15.10In the Money | $14.33In the Money | $4.43In the Money | 3In the Money | 2In the Money | TSMOut of the Money | $0.65Out of the Money | $0.69Out of the Money | $0.73Out of the Money | $-0.95Out of the Money | 14Out of the Money | 391Out of the Money | |
TSMIn the Money | $13.65In the Money | $14.30In the Money | $12.15In the Money | $1.65In the Money | 2In the Money | 43In the Money | TSMOut of the Money | $0.75Out of the Money | $0.79Out of the Money | $0.81Out of the Money | $-1.12Out of the Money | 68Out of the Money | 164Out of the Money | |
TSMIn the Money | $12.80In the Money | $13.25In the Money | $12.27In the Money | $3.77In the Money | 9In the Money | 10In the Money | TSMOut of the Money | $0.87Out of the Money | $0.95Out of the Money | $0.97Out of the Money | $-1.05Out of the Money | 157Out of the Money | 222Out of the Money | |
TSMIn the Money | $11.95In the Money | $12.40In the Money | $11.20In the Money | $2.35In the Money | 31In the Money | 10In the Money | TSMOut of the Money | $1.01Out of the Money | $1.10Out of the Money | $1.19Out of the Money | $-1.01Out of the Money | 63Out of the Money | 213Out of the Money | |
TSMIn the Money | $11.05In the Money | $11.40In the Money | $11.12In the Money | $2.93In the Money | 373In the Money | 9,154In the Money | TSMOut of the Money | $1.20Out of the Money | $1.23Out of the Money | $1.27Out of the Money | $-1.06Out of the Money | 627Out of the Money | 7,520Out of the Money | |
TSMIn the Money | $10.25In the Money | $10.65In the Money | $9.00In the Money | $-0.60In the Money | 18In the Money | 119In the Money | TSMOut of the Money | $1.36Out of the Money | $1.48Out of the Money | $1.53Out of the Money | $-1.17Out of the Money | 108Out of the Money | 391Out of the Money | |
TSMIn the Money | $9.35In the Money | $9.85In the Money | $8.70In the Money | $2.36In the Money | 171In the Money | 56In the Money | TSMOut of the Money | $1.61Out of the Money | $1.70Out of the Money | $1.75Out of the Money | $-1.30Out of the Money | 71Out of the Money | 899Out of the Money | |
TSMIn the Money | $8.75In the Money | $9.15In the Money | $8.03In the Money | $1.78In the Money | 89In the Money | 184In the Money | TSMOut of the Money | $1.84Out of the Money | $1.94Out of the Money | $2.06Out of the Money | $-1.38Out of the Money | 200Out of the Money | 1,021Out of the Money | |
TSMIn the Money | $8.10In the Money | $8.40In the Money | $7.80In the Money | $2.64In the Money | 17In the Money | 257In the Money | TSMOut of the Money | $2.13Out of the Money | $2.23Out of the Money | $2.32Out of the Money | $-2.94Out of the Money | 121Out of the Money | 575Out of the Money | |
TSMIn the Money | $7.45In the Money | $7.70In the Money | $7.50In the Money | $2.20In the Money | 573In the Money | 10,604In the Money | TSMOut of the Money | $2.47Out of the Money | $2.55Out of the Money | $2.71Out of the Money | $-1.46Out of the Money | 1,759Out of the Money | 6,089Out of the Money | |
TSMUnderlying issue's last price | $5.95Underlying issue's last price | $6.10Underlying issue's last price | $6.00Underlying issue's last price | $2.25Underlying issue's last price | 132Underlying issue's last price | 280Underlying issue's last price | Filter Table By Strike Price of$152.50Underlying issue's last price | TSMUnderlying issue's last price | $3.40Underlying issue's last price | $3.55Underlying issue's last price | $3.60Underlying issue's last price | $-1.75Underlying issue's last price | 562Underlying issue's last price | 882Underlying issue's last price |
TSMNear the Money | $4.60Near the Money | $4.75Near the Money | $4.57Near the Money | $1.52Near the Money | 956Near the Money | 23,614Near the Money | TSMIn the Money | $4.60In the Money | $4.75In the Money | $4.95In the Money | $-1.91In the Money | 235In the Money | 2,356In the Money | |
TSMNear the Money | $3.50Near the Money | $3.65Near the Money | $3.50Near the Money | $1.33Near the Money | 749Near the Money | 2,132Near the Money | TSMIn the Money | $5.95In the Money | $6.15In the Money | $6.40In the Money | $-2.65In the Money | 157In the Money | 298In the Money | |
TSMOut of the Money | $2.60Out of the Money | $2.73Out of the Money | $2.66Out of the Money | $1.03Out of the Money | 6,189Out of the Money | 15,731Out of the Money | TSMIn the Money | $7.50In the Money | $7.75In the Money | $8.15In the Money | $-2.55In the Money | 20In the Money | 1,299In the Money | |
TSMOut of the Money | $1.91Out of the Money | $2.00Out of the Money | $1.70Out of the Money | $0.56Out of the Money | 295Out of the Money | 2,143Out of the Money | TSMIn the Money | $9.30In the Money | $9.65In the Money | $9.65In the Money | $-4.55In the Money | 12In the Money | 113In the Money | |
TSMOut of the Money | $1.35Out of the Money | $1.40Out of the Money | $1.40Out of the Money | $0.56Out of the Money | 1,491Out of the Money | 10,176Out of the Money | TSMIn the Money | $11.25In the Money | $11.60In the Money | $12.15In the Money | $0.00In the Money | ---In the Money | 133In the Money | |
TSMOut of the Money | $0.97Out of the Money | $1.01Out of the Money | $0.97Out of the Money | $0.43Out of the Money | 26Out of the Money | 1,121Out of the Money | TSMIn the Money | $13.25In the Money | $13.75In the Money | $14.41In the Money | $1.98In the Money | 3In the Money | 2In the Money | |
TSMOut of the Money | $0.66Out of the Money | $0.74Out of the Money | $0.67Out of the Money | $0.27Out of the Money | 405Out of the Money | 3,674Out of the Money | TSMIn the Money | $15.30In the Money | $16.00In the Money | $16.70In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
TSMOut of the Money | $0.47Out of the Money | $0.50Out of the Money | $0.41Out of the Money | $0.13Out of the Money | 200Out of the Money | 417Out of the Money | TSMIn the Money | $17.50In the Money | $18.65In the Money | $22.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.32Out of the Money | $0.36Out of the Money | $0.30Out of the Money | $0.10Out of the Money | 52Out of the Money | 4,425Out of the Money | TSMIn the Money | $20.00In the Money | $20.75In the Money | $21.15In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
TSMOut of the Money | $0.22Out of the Money | $0.27Out of the Money | $0.20Out of the Money | $0.06Out of the Money | 107Out of the Money | 142Out of the Money | TSMIn the Money | $21.55In the Money | $23.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.16Out of the Money | $0.03Out of the Money | 138Out of the Money | 4,502Out of the Money | TSMIn the Money | $24.75In the Money | $25.80In the Money | $26.05In the Money | $4.00In the Money | 4In the Money | 13In the Money | |
TSMOut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $0.05Out of the Money | 91Out of the Money | 9,885Out of the Money | TSMIn the Money | $29.80In the Money | $30.75In the Money | $41.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 104Out of the Money | 2,734Out of the Money | TSMIn the Money | $34.80In the Money | $35.70In the Money | $47.62In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.03Out of the Money | 11Out of the Money | 2,140Out of the Money | TSMIn the Money | $39.75In the Money | $40.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 6Out of the Money | 2,824Out of the Money | TSMIn the Money | $44.80In the Money | $45.75In the Money | $55.07In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 2Out of the Money | 1,262Out of the Money | TSMIn the Money | $54.75In the Money | $55.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 37Out of the Money | 1,645Out of the Money | TSMIn the Money | $64.45In the Money | $65.65In the Money | $74.92In the Money | $0.00In the Money | ---In the Money | ---In the Money |